Echtzeit-Aktienkurs Network-1 Technologies Inc.
Bid:
Ask:
Aktienkurse zur Network-1 Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,34 | 1,34 | 1,28 | 1,28 | 0,00% | 11.004,00 |
| 01.11.2024 | 1,28 | 1,30 | 1,27 | 1,28 | -1,54% | 5.858,00 |
| 31.10.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 0,78% | 16.446,00 |
| 30.10.2024 | 1,29 | 1,31 | 1,29 | 1,29 | 0,78% | 3.932,00 |
| 29.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | 8.075,00 |
| 28.10.2024 | 1,34 | 1,35 | 1,29 | 1,30 | -1,52% | 58.725,00 |
| 25.10.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -2,22% | 36.784,00 |
| 24.10.2024 | 1,33 | 1,36 | 1,30 | 1,35 | 0,75% | 26.411,00 |
| 23.10.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 3,88% | 71.955,00 |
| 22.10.2024 | 1,27 | 1,30 | 1,27 | 1,29 | 2,38% | 28.575,00 |
| 21.10.2024 | 1,34 | 1,35 | 1,26 | 1,26 | -5,26% | 20.517,00 |
| 18.10.2024 | 1,37 | 1,39 | 1,33 | 1,33 | -1,48% | 3.527,00 |
| 17.10.2024 | 1,30 | 1,35 | 1,27 | 1,35 | 4,65% | 25.485,00 |
| 16.10.2024 | 1,26 | 1,30 | 1,25 | 1,29 | 3,20% | 67.995,00 |
| 15.10.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -2,34% | 123.477,00 |
| 14.10.2024 | 1,33 | 1,36 | 1,27 | 1,28 | -4,48% | 104.303,00 |
| 11.10.2024 | 1,34 | 1,39 | 1,34 | 1,34 | -0,74% | 20.004,00 |
| 10.10.2024 | 1,38 | 1,39 | 1,35 | 1,35 | -1,46% | 29.864,00 |
| 09.10.2024 | 1,36 | 1,40 | 1,35 | 1,37 | -0,72% | 65.231,00 |
| 08.10.2024 | 1,38 | 1,45 | 1,38 | 1,38 | 0,00% | 24.893,00 |
| 07.10.2024 | 1,41 | 1,41 | 1,36 | 1,38 | 0,00% | 54.180,00 |
| 04.10.2024 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | 48.863,00 |
| 03.10.2024 | 1,37 | 1,40 | 1,37 | 1,37 | -0,72% | 24.283,00 |
| 02.10.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | 33.861,00 |
| 01.10.2024 | 1,40 | 1,47 | 1,38 | 1,40 | 0,00% | 56.297,00 |
| 30.09.2024 | 1,45 | 1,47 | 1,36 | 1,40 | -2,78% | 27.509,00 |
| 27.09.2024 | 1,47 | 1,50 | 1,40 | 1,44 | -0,69% | 30.560,00 |
| 26.09.2024 | 1,50 | 1,53 | 1,42 | 1,45 | -0,68% | 47.833,00 |
| 25.09.2024 | 1,44 | 1,54 | 1,43 | 1,46 | -0,68% | 24.180,00 |
| 24.09.2024 | 1,50 | 1,50 | 1,43 | 1,47 | 0,00% | 36.037,00 |
| 23.09.2024 | 1,75 | 1,75 | 1,46 | 1,47 | -17,42% | 86.041,00 |
| 20.09.2024 | 1,54 | 1,78 | 1,54 | 1,78 | 14,84% | 47.608,00 |
| 19.09.2024 | 1,60 | 1,60 | 1,54 | 1,55 | 0,65% | 5.620,00 |
| 18.09.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | 6.759,00 |
| 17.09.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | 47.786,00 |
| 16.09.2024 | 1,57 | 1,62 | 1,54 | 1,54 | 0,00% | 6.113,00 |
| 13.09.2024 | 1,54 | 1,55 | 1,52 | 1,54 | 0,65% | 9.425,00 |
| 12.09.2024 | 1,53 | 1,56 | 1,50 | 1,53 | -7,27% | 13.915,00 |
| 11.09.2024 | 1,61 | 1,65 | 1,56 | 1,65 | 5,77% | 9.122,00 |
| 10.09.2024 | 1,59 | 1,59 | 1,54 | 1,56 | -1,89% | 3.990,00 |
| 09.09.2024 | 1,55 | 1,61 | 1,55 | 1,59 | -0,62% | 4.737,00 |
| 06.09.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,91% | 2.674,00 |
| 05.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,29% | 1.075,00 |
| 04.09.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,32% | 1.085,00 |
| 03.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -4,25% | 22.067,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,77% | 504,00 |
| 29.08.2024 | 1,70 | 1,70 | 1,57 | 1,57 | -0,32% | 12.509,00 |
| 28.08.2024 | 1,56 | 1,57 | 1,55 | 1,57 | -1,81% | 4.448,00 |
| 27.08.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 3,16% | 6.465,00 |
| 26.08.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | 830,00 |
| 23.08.2024 | 1,55 | 1,63 | 1,55 | 1,56 | 0,65% | 594,00 |
| 22.08.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -3,13% | 9.883,00 |
| 21.08.2024 | 1,66 | 1,67 | 1,59 | 1,60 | -2,44% | 4.319,00 |
| 20.08.2024 | 1,62 | 1,66 | 1,56 | 1,64 | 2,50% | 14.030,00 |
| 19.08.2024 | 1,61 | 1,62 | 1,60 | 1,60 | -0,62% | 2.727,00 |
| 16.08.2024 | 1,55 | 1,66 | 1,55 | 1,61 | 3,87% | 585,00 |
| 15.08.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -3,13% | 702,00 |
| 14.08.2024 | 1,60 | 1,61 | 1,60 | 1,60 | 2,56% | 15.732,00 |
| 13.08.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | 1.157,00 |
| 12.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 3.205,00 |
| 09.08.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,28% | 7.268,00 |
| 08.08.2024 | 1,58 | 1,65 | 1,55 | 1,56 | 0,00% | 38.397,00 |
| 07.08.2024 | 1,68 | 1,68 | 1,56 | 1,56 | -2,50% | 10.863,00 |
| 06.08.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 1,91% | 2.877,00 |
| 05.08.2024 | 1,56 | 1,63 | 1,55 | 1,57 | 0,64% | 4.054,00 |
| 02.08.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -1,27% | 5.966,00 |
| 01.08.2024 | 1,59 | 1,64 | 1,58 | 1,58 | -1,25% | 2.390,00 |
| 31.07.2024 | 1,68 | 1,68 | 1,59 | 1,60 | 1,27% | 5.169,00 |
| 30.07.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -0,63% | 1.313,00 |
| 29.07.2024 | 1,58 | 1,61 | 1,58 | 1,59 | -1,24% | 1.908,00 |
| 26.07.2024 | 1,60 | 1,64 | 1,58 | 1,61 | 1,90% | 26.649,00 |
| 25.07.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -0,63% | 3.556,00 |
| 24.07.2024 | 1,57 | 1,68 | 1,57 | 1,59 | -1,24% | 1.898,00 |
| 23.07.2024 | 1,64 | 1,68 | 1,61 | 1,61 | -1,23% | 2.128,00 |
| 22.07.2024 | 1,58 | 1,67 | 1,56 | 1,63 | 3,16% | 8.775,00 |
| 19.07.2024 | 1,61 | 1,64 | 1,58 | 1,58 | -1,86% | 13.412,00 |
| 18.07.2024 | 1,63 | 1,70 | 1,61 | 1,61 | -2,42% | 5.876,00 |
| 17.07.2024 | 1,61 | 1,70 | 1,60 | 1,65 | 0,61% | 14.909,00 |
| 16.07.2024 | 1,63 | 1,69 | 1,59 | 1,64 | 3,14% | 24.373,00 |
| 15.07.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -0,62% | 3.915,00 |
| 12.07.2024 | 1,56 | 1,64 | 1,56 | 1,60 | 1,27% | 34.280,00 |
| 11.07.2024 | 1,59 | 1,63 | 1,58 | 1,58 | 1,28% | 31.915,00 |
| 10.07.2024 | 1,57 | 1,63 | 1,53 | 1,56 | 1,30% | 35.448,00 |
| 09.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 410,00 |
| 08.07.2024 | 1,54 | 1,60 | 1,52 | 1,53 | -1,29% | 41.545,00 |
| 05.07.2024 | 1,60 | 1,62 | 1,54 | 1,55 | -1,90% | 99.798,00 |
| 03.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | 420,00 |
| 02.07.2024 | 1,62 | 1,62 | 1,56 | 1,59 | -1,85% | 15.899,00 |
| 01.07.2024 | 1,75 | 1,75 | 1,60 | 1,62 | -8,99% | 14.591,00 |
| 28.06.2024 | 1,59 | 1,78 | 1,58 | 1,78 | 11,25% | 24.911,00 |
| 27.06.2024 | 1,59 | 1,62 | 1,58 | 1,60 | 0,00% | 2.801,00 |
| 26.06.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 1,91% | 25.620,00 |
| 25.06.2024 | 1,61 | 1,62 | 1,57 | 1,57 | 0,00% | 15.786,00 |
| 24.06.2024 | 1,63 | 1,69 | 1,57 | 1,57 | -0,63% | 10.181,00 |
| 21.06.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -0,63% | 24.480,00 |
| 20.06.2024 | 1,60 | 1,70 | 1,59 | 1,59 | -1,85% | 16.284,00 |
| 18.06.2024 | 1,64 | 1,68 | 1,62 | 1,62 | 0,00% | 14.333,00 |
| 17.06.2024 | 1,61 | 1,71 | 1,61 | 1,62 | -1,22% | 8.573,00 |
| 14.06.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -0,61% | 20.010,00 |
| 13.06.2024 | 1,71 | 1,71 | 1,64 | 1,65 | -5,17% | 1.234,00 |